Sonae SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1.826 | 1.846 | 1.818 | 1.828 | 1.828 | 72,703 |
| 2026-02-04 | 1.813 | 1.858 | 1.806 | 1.849 | 1.849 | 102,062 |
| 2026-02-03 | 1.806 | 1.816 | 1.794 | 1.805 | 1.805 | 190,952 |
| 2026-02-02 | 1.773 | 1.804 | 1.764 | 1.786 | 1.786 | 82,992 |
| 2026-01-30 | 1.765 | 1.778 | 1.760 | 1.770 | 1.770 | 78,404 |
| 2026-01-29 | 1.760 | 1.778 | 1.756 | 1.773 | 1.773 | 175,084 |
| 2026-01-28 | 1.766 | 1.774 | 1.738 | 1.752 | 1.752 | 65,113 |
| 2026-01-27 | 1.754 | 1.770 | 1.744 | 1.759 | 1.759 | 1,710,635 |
| 2026-01-26 | 1.761 | 1.778 | 1.750 | 1.756 | 1.756 | 40,858 |
| 2026-01-23 | 1.756 | 1.762 | 1.732 | 1.748 | 1.748 | 30,257 |
| 2026-01-22 | 1.766 | 1.774 | 1.732 | 1.758 | 1.758 | 4,029 |
| 2026-01-21 | 1.713 | 1.738 | 1.710 | 1.728 | 1.728 | 149,354 |
| 2026-01-20 | 1.749 | 1.762 | 1.730 | 1.739 | 1.739 | 3,405,622 |
| 2026-01-19 | 1.723 | 1.774 | 1.684 | 1.762 | 1.762 | 37,666 |
| 2026-01-16 | 1.734 | 1.740 | 1.714 | 1.723 | 1.723 | 1,640,871 |
| 2026-01-15 | 1.672 | 1.726 | 1.662 | 1.689 | 1.689 | 90,647 |
| 2026-01-14 | 1.655 | 1.664 | 1.638 | 1.660 | 1.660 | 17,455 |
| 2026-01-13 | 1.654 | 1.666 | 1.634 | 1.660 | 1.660 | 3,551,972 |
| 2026-01-12 | 1.649 | 1.670 | 1.644 | 1.655 | 1.655 | 235,780 |
| 2026-01-09 | 1.665 | 1.698 | 1.658 | 1.666 | 1.666 | 40,310 |
| 2026-01-08 | 1.656 | 1.678 | 1.652 | 1.659 | 1.659 | 48,951 |
| 2026-01-07 | 1.676 | 1.696 | 1.662 | 1.670 | 1.670 | 2,381,524 |
| 2026-01-06 | 1.646 | 1.676 | 1.618 | 1.661 | 1.661 | 1,262,382 |
| 2026-01-05 | 1.613 | 1.650 | 1.612 | 1.636 | 1.636 | 75,985 |
| 2026-01-02 | 1.618 | 1.644 | 1.580 | 1.637 | 1.637 | 160,186 |
| 2025-12-31 | 1.636 | 1.640 | 1.614 | 1.620 | 1.620 | 55,942 |
| 2025-12-30 | 1.599 | 1.640 | 1.560 | 1.622 | 1.622 | 49,898 |
| 2025-12-29 | 1.597 | 1.605 | 1.578 | 1.594 | 1.594 | 18,761 |
| 2025-12-24 | 1.591 | 1.604 | 1.590 | 1.597 | 1.597 | 18,006 |
| 2025-12-23 | 1.613 | 1.618 | 1.592 | 1.600 | 1.600 | 35,683 |
| 2025-12-22 | 1.616 | 1.626 | 1.596 | 1.612 | 1.612 | 99,575 |
| 2025-12-19 | 1.606 | 1.628 | 1.580 | 1.624 | 1.624 | 273,050 |
| 2025-12-18 | 1.607 | 1.614 | 1.576 | 1.588 | 1.588 | 216,331 |
| 2025-12-17 | 1.601 | 1.630 | 1.596 | 1.608 | 1.608 | 116,531 |
| 2025-12-16 | 1.622 | 1.636 | 1.612 | 1.632 | 1.632 | 392,189 |
| 2025-12-15 | 1.620 | 1.630 | 1.604 | 1.615 | 1.615 | 128,710 |
| 2025-12-12 | 1.615 | 1.630 | 1.610 | 1.620 | 1.620 | 39,265 |
| 2025-12-11 | 1.599 | 1.624 | 1.578 | 1.597 | 1.597 | 509,379 |
| 2025-12-10 | 1.586 | 1.610 | 1.584 | 1.603 | 1.603 | 391,850 |
| 2025-12-09 | 1.566 | 1.586 | 1.564 | 1.586 | 1.586 | 431,622 |
| 2025-12-08 | 1.553 | 1.570 | 1.550 | 1.566 | 1.566 | 120,600 |
| 2025-12-05 | 1.549 | 1.568 | 1.540 | 1.559 | 1.559 | 1,700,002 |
| 2025-12-04 | 1.569 | 1.574 | 1.544 | 1.560 | 1.560 | 83,922 |
| 2025-12-03 | 1.538 | 1.560 | 1.520 | 1.560 | 1.560 | 33,474 |
| 2025-12-02 | 1.528 | 1.548 | 1.520 | 1.532 | 1.532 | 80,067 |
| 2025-12-01 | 1.518 | 1.528 | 1.488 | 1.522 | 1.522 | 421,371 |
| 2025-11-28 | 1.478 | 1.498 | 1.464 | 1.484 | 1.484 | 46,018 |
| 2025-11-27 | 1.482 | 1.492 | 1.482 | 1.486 | 1.486 | 27,935 |
| 2025-11-26 | 1.486 | 1.492 | 1.464 | 1.486 | 1.486 | 186,114 |
| 2025-11-25 | 1.461 | 1.474 | 1.454 | 1.461 | 1.461 | 29,063 |
| 2025-11-24 | 1.467 | 1.488 | 1.456 | 1.466 | 1.466 | 133,739 |
| 2025-11-21 | 1.434 | 1.480 | 1.432 | 1.467 | 1.467 | 391,963 |
| 2025-11-20 | 1.442 | 1.460 | 1.436 | 1.451 | 1.451 | 33,981 |
| 2025-11-19 | 1.464 | 1.464 | 1.420 | 1.458 | 1.458 | 151,297 |
| 2025-11-18 | 1.420 | 1.426 | 1.398 | 1.419 | 1.419 | 412,672 |
| 2025-11-17 | 1.424 | 1.438 | 1.416 | 1.432 | 1.432 | 66,791 |
| 2025-11-14 | 1.406 | 1.458 | 1.402 | 1.427 | 1.427 | 36,332 |
| 2025-11-13 | 1.493 | 1.532 | 1.458 | 1.480 | 1.480 | 77,158 |
| 2025-11-12 | 1.423 | 1.464 | 1.420 | 1.426 | 1.426 | 50,912 |
| 2025-11-11 | 1.435 | 1.452 | 1.414 | 1.430 | 1.430 | 144,368 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-14 | 0.0592 EUR |
| 2024-05-14 | 0.0564 EUR |
| 2023-05-12 | 0.0537 EUR |
| 2022-05-12 | 0.0511 EUR |
| 2021-05-13 | 0.0486 EUR |
| 2020-05-13 | 0.0463 EUR |
| 2019-05-28 | 0.0441 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.